Zaptec ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	29.00	29.20	28.50	28.50	28.50	0.71%	219,206
Mar 31, 2026	27.50	28.65	27.10	28.30	28.30	4.04%	275,685
Mar 30, 2026	27.00	27.40	26.65	27.20	27.20	1.12%	301,411
Mar 27, 2026	27.60	27.60	26.90	26.90	26.90	-1.47%	250,980
Mar 26, 2026	27.60	28.20	27.25	27.30	27.30	-2.33%	265,957
Mar 25, 2026	28.35	28.60	27.55	27.95	27.95	-0.71%	237,383
Mar 24, 2026	28.15	28.15	27.35	28.15	28.15	-0.88%	374,613
Mar 23, 2026	27.90	28.80	26.55	28.40	28.40	1.61%	427,013
Mar 20, 2026	28.75	28.95	27.85	27.95	27.95	-1.93%	202,789
Mar 19, 2026	28.75	28.95	28.25	28.50	28.50	-2.90%	392,301
Mar 18, 2026	29.45	29.90	29.35	29.35	29.35	-	192,694
Mar 17, 2026	29.00	29.65	28.25	29.35	29.35	0.86%	308,906
Mar 16, 2026	29.30	29.50	29.00	29.10	29.10	-0.34%	196,970
Mar 13, 2026	29.85	29.90	29.15	29.20	29.20	-2.67%	302,132
Mar 12, 2026	30.70	30.70	30.00	30.00	30.00	-2.44%	256,306
Mar 11, 2026	30.70	31.20	30.00	30.75	30.75	-0.49%	272,855
Mar 10, 2026	30.35	30.95	30.25	30.90	30.90	3.34%	248,963
Mar 9, 2026	29.80	30.15	29.30	29.90	29.90	-3.55%	400,201
Mar 6, 2026	31.40	31.75	30.60	31.00	31.00	-1.27%	267,854
Mar 5, 2026	31.20	31.60	30.85	31.40	31.40	0.80%	220,197
Mar 4, 2026	30.05	31.15	29.75	31.15	31.15	4.18%	278,389
Mar 3, 2026	30.65	30.65	29.40	29.90	29.90	-2.76%	592,477
Mar 2, 2026	30.30	30.90	30.00	30.75	30.75	-1.60%	588,051
Feb 27, 2026	31.35	32.00	30.85	31.25	31.25	-0.48%	309,104
Feb 26, 2026	30.70	31.50	30.60	31.40	31.40	1.13%	398,795
Feb 25, 2026	31.50	31.55	30.75	31.05	31.05	-1.90%	413,228
Feb 24, 2026	31.50	32.50	30.80	31.65	31.65	-0.16%	529,767
Feb 23, 2026	31.35	32.45	30.50	31.70	31.70	0.79%	642,620
Feb 20, 2026	30.40	31.45	29.50	31.45	31.45	3.97%	1,115,240
Feb 19, 2026	29.55	30.50	28.55	30.25	30.25	2.54%	1,284,902
Feb 18, 2026	27.00	29.50	27.00	29.50	29.50	29.39%	3,961,165
Feb 17, 2026	23.50	23.70	22.80	22.80	22.80	-4.00%	703,775
Feb 16, 2026	23.05	23.90	23.00	23.75	23.75	2.81%	259,816
Feb 13, 2026	23.55	23.80	23.10	23.10	23.10	-3.95%	348,705
Feb 12, 2026	25.00	25.00	23.95	24.05	24.05	-1.43%	295,377
Feb 11, 2026	24.60	25.00	24.40	24.40	24.40	-1.41%	336,977
Feb 10, 2026	24.00	24.85	23.95	24.75	24.75	3.56%	279,355
Feb 9, 2026	23.00	23.90	23.00	23.90	23.90	2.80%	319,174
Feb 6, 2026	22.40	23.25	22.35	23.25	23.25	3.79%	312,058
Feb 5, 2026	22.95	23.25	22.40	22.40	22.40	-3.24%	438,036
Feb 4, 2026	22.85	23.15	22.65	23.15	23.15	0.65%	314,464
Feb 3, 2026	23.05	23.45	22.90	23.00	23.00	-0.86%	411,157
Feb 2, 2026	22.65	23.20	22.35	23.20	23.20	0.43%	234,390
Jan 30, 2026	22.90	23.25	22.60	23.10	23.10	1.32%	225,602
Jan 29, 2026	23.30	23.60	22.80	22.80	22.80	-1.72%	181,798
Jan 28, 2026	22.60	23.45	22.60	23.20	23.20	1.53%	252,556
Jan 27, 2026	23.30	23.40	22.80	22.85	22.85	-1.08%	363,635
Jan 26, 2026	22.85	23.30	22.70	23.10	23.10	-0.43%	320,493
Jan 23, 2026	22.65	23.20	22.35	23.20	23.20	2.43%	247,185
Jan 22, 2026	22.30	22.95	22.30	22.65	22.65	1.80%	375,640